Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.09 | 17.20 | 16.94 | 17.06 | 148,945 | -0.01(-0.06%) |
Oct 28, 2016 | 16.74 | 17.39 | 16.66 | 17.07 | 223,348 | +0.27(+1.61%) |
Oct 27, 2016 | 17.25 | 17.26 | 16.47 | 16.80 | 388,659 | -0.40(-2.33%) |
Oct 26, 2016 | 16.93 | 17.57 | 16.93 | 17.20 | 208,716 | -0.09(-0.52%) |
Oct 25, 2016 | 17.31 | 17.42 | 15.82 | 17.29 | 386,052 | -0.21(-1.20%) |
Oct 24, 2016 | 17.51 | 17.65 | 17.37 | 17.50 | 112,498 | +0.06(+0.34%) |
Oct 21, 2016 | 17.22 | 17.50 | 17.21 | 17.44 | 79,209 | +0.06(+0.35%) |
Oct 20, 2016 | 17.42 | 17.52 | 17.20 | 17.38 | 82,522 | -0.29(-1.64%) |
Oct 19, 2016 | 17.55 | 17.77 | 17.30 | 17.67 | 91,563 | +0.21(+1.20%) |
Oct 18, 2016 | 17.69 | 17.71 | 17.39 | 17.46 | 151,464 | -0.06(-0.34%) |
Oct 17, 2016 | 17.41 | 17.63 | 17.29 | 17.52 | 171,754 | +0.13(+0.75%) |
Oct 14, 2016 | 17.37 | 17.59 | 17.26 | 17.39 | 93,807 | +0.11(+0.64%) |
Oct 13, 2016 | 17.36 | 17.46 | 17.15 | 17.28 | 115,219 | -0.30(-1.71%) |
Oct 12, 2016 | 17.48 | 17.67 | 17.29 | 17.58 | 93,288 | +0.15(+0.86%) |
Oct 11, 2016 | 17.48 | 17.48 | 17.24 | 17.43 | 146,502 | -0.09(-0.51%) |
Oct 10, 2016 | 17.56 | 17.77 | 17.48 | 17.52 | 83,901 | +0.10(+0.57%) |
Oct 07, 2016 | 17.81 | 17.87 | 17.41 | 17.42 | 175,050 | -0.33(-1.86%) |
Oct 06, 2016 | 17.55 | 17.76 | 17.20 | 17.75 | 239,917 | +0.08(+0.45%) |
Oct 05, 2016 | 17.46 | 17.80 | 17.46 | 17.67 | 118,862 | +0.22(+1.26%) |
Oct 04, 2016 | 17.54 | 17.80 | 17.40 | 17.45 | 216,575 | -0.03(-0.17%) |
Oct 03, 2016 | 17.47 | 17.52 | 17.25 | 17.48 | 249,559 | -0.12(-0.68%) |
Sep 30, 2016 | 17.58 | 17.69 | 17.23 | 17.60 | 189,761 | +0.26(+1.50%) |
Sep 29, 2016 | 17.54 | 17.68 | 17.29 | 17.34 | 183,042 | -0.33(-1.87%) |
Sep 28, 2016 | 17.29 | 17.69 | 17.22 | 17.67 | 223,441 | +0.36(+2.08%) |
Sep 27, 2016 | 17.27 | 17.44 | 17.16 | 17.31 | 187,367 | +0.02(+0.12%) |
Sep 26, 2016 | 17.04 | 17.41 | 16.94 | 17.29 | 282,286 | +0.10(+0.58%) |
Sep 23, 2016 | 17.20 | 17.31 | 17.07 | 17.19 | 335,234 | +0.01(+0.06%) |
Sep 22, 2016 | 16.85 | 17.27 | 16.55 | 17.18 | 349,104 | +0.77(+4.69%) |
Sep 21, 2016 | 16.38 | 16.49 | 16.09 | 16.41 | 164,153 | +0.10(+0.61%) |
Sep 20, 2016 | 16.60 | 16.73 | 16.07 | 16.31 | 282,659 | -0.39(-2.34%) |
Sep 19, 2016 | 16.65 | 17.30 | 16.63 | 16.70 | 206,592 | +0.24(+1.46%) |
Sep 16, 2016 | 16.73 | 16.75 | 16.33 | 16.46 | 559,176 | -0.33(-1.97%) |
Sep 15, 2016 | 16.73 | 16.97 | 16.62 | 16.79 | 136,552 | +0.07(+0.42%) |
Sep 14, 2016 | 16.67 | 17.12 | 16.66 | 16.72 | 259,810 | +0.08(+0.48%) |
Sep 13, 2016 | 17.09 | 17.35 | 16.38 | 16.64 | 392,490 | -0.71(-4.09%) |
Sep 12, 2016 | 16.85 | 17.46 | 16.75 | 17.35 | 366,637 | +0.42(+2.48%) |
Sep 09, 2016 | 17.53 | 17.57 | 16.88 | 16.93 | 255,089 | -0.82(-4.62%) |
Sep 08, 2016 | 17.96 | 18.13 | 17.69 | 17.75 | 227,989 | -0.30(-1.66%) |
Sep 07, 2016 | 17.99 | 18.36 | 17.94 | 18.05 | 191,676 | +0.12(+0.67%) |
Sep 06, 2016 | 17.77 | 17.95 | 17.63 | 17.93 | 234,233 | +0.25(+1.41%) |
Sep 02, 2016 | 17.64 | 17.68 | 17.68 | 17.68 | 128,200 | +0.11(+0.63%) |
Sep 01, 2016 | 17.61 | 17.79 | 17.42 | 17.57 | 232,443 | -0.07(-0.40%) |
Aug 31, 2016 | 17.80 | 17.84 | 17.52 | 17.64 | 251,540 | -0.14(-0.79%) |
Aug 30, 2016 | 17.66 | 17.82 | 17.58 | 17.78 | 271,027 | +0.32(+1.83%) |
Aug 29, 2016 | 17.26 | 17.60 | 17.25 | 17.46 | 182,651 | +0.21(+1.22%) |
Aug 26, 2016 | 17.48 | 17.60 | 17.03 | 17.25 | 154,564 | -0.14(-0.81%) |
Aug 25, 2016 | 17.35 | 17.60 | 17.33 | 17.39 | 134,248 | -0.02(-0.11%) |
Aug 24, 2016 | 17.66 | 17.66 | 17.30 | 17.41 | 188,350 | -0.28(-1.58%) |
Aug 23, 2016 | 17.36 | 17.82 | 17.22 | 17.69 | 363,639 | +0.49(+2.85%) |
Aug 22, 2016 | 17.17 | 17.24 | 16.95 | 17.20 | 215,455 | +0.04(+0.23%) |
Aug 19, 2016 | 17.09 | 17.25 | 16.77 | 17.16 | 209,150 | +0.00(+0.00%) |
Aug 18, 2016 | 17.16 | 17.28 | 17.07 | 17.16 | 203,893 | +0.01(+0.06%) |
Aug 17, 2016 | 17.12 | 17.16 | 16.76 | 17.15 | 239,266 | -0.02(-0.12%) |
Aug 16, 2016 | 17.16 | 17.28 | 17.09 | 17.17 | 142,058 | -0.10(-0.58%) |
Aug 15, 2016 | 16.97 | 17.41 | 16.97 | 17.27 | 167,671 | +0.38(+2.25%) |
Aug 12, 2016 | 17.20 | 17.20 | 16.80 | 16.89 | 149,464 | -0.28(-1.63%) |
Aug 11, 2016 | 17.21 | 17.41 | 17.00 | 17.17 | 119,587 | +0.13(+0.76%) |
Aug 10, 2016 | 17.38 | 17.38 | 16.97 | 17.04 | 189,275 | -0.29(-1.67%) |
Aug 09, 2016 | 17.45 | 17.48 | 17.15 | 17.33 | 223,646 | -0.04(-0.23%) |
Aug 08, 2016 | 17.37 | 17.45 | 17.15 | 17.37 | 343,740 | -0.01(-0.06%) |
Aug 05, 2016 | 16.88 | 17.46 | 16.88 | 17.38 | 360,096 | +0.54(+3.21%) |
Aug 04, 2016 | 16.35 | 16.93 | 16.13 | 16.84 | 457,579 | +0.11(+0.66%) |
Aug 03, 2016 | 17.07 | 17.60 | 16.57 | 16.73 | 566,676 | +0.78(+4.89%) |
Aug 02, 2016 | 16.08 | 16.19 | 15.86 | 15.95 | 602,242 | -0.25(-1.54%) |